Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.01 | 16.19 | 15.98 | 15.98 | 490,726 | -0.09(-0.53%) |
Sep 28, 2006 | 16.01 | 16.11 | 15.93 | 16.07 | 402,002 | +0.04(+0.22%) |
Sep 27, 2006 | 15.98 | 16.14 | 15.90 | 16.03 | 658,801 | -0.01(-0.09%) |
Sep 26, 2006 | 15.95 | 16.08 | 15.91 | 16.05 | 663,059 | +0.03(+0.18%) |
Sep 25, 2006 | 15.90 | 16.11 | 15.86 | 16.02 | 371,139 | +0.01(+0.09%) |
Sep 22, 2006 | 16.10 | 16.18 | 15.86 | 16.01 | 348,055 | -0.16(-1.01%) |
Sep 21, 2006 | 16.28 | 16.38 | 16.14 | 16.17 | 275,231 | -0.13(-0.79%) |
Sep 20, 2006 | 16.06 | 16.32 | 16.06 | 16.30 | 298,144 | +0.21(+1.33%) |
Sep 19, 2006 | 16.06 | 16.17 | 15.93 | 16.08 | 335,066 | -0.06(-0.40%) |
Sep 18, 2006 | 16.18 | 16.26 | 16.10 | 16.15 | 338,163 | -0.11(-0.66%) |
Sep 15, 2006 | 16.25 | 16.33 | 16.16 | 16.26 | 403,816 | +0.05(+0.31%) |
Sep 14, 2006 | 16.19 | 16.21 | 16.07 | 16.21 | 244,992 | +0.00(+0.00%) |
Sep 13, 2006 | 16.10 | 16.21 | 16.08 | 16.21 | 494,154 | +0.05(+0.31%) |
Sep 12, 2006 | 15.96 | 16.17 | 15.93 | 16.16 | 173,976 | +0.16(+0.98%) |
Sep 11, 2006 | 15.91 | 16.03 | 15.87 | 16.00 | 281,307 | +0.01(+0.09%) |
Sep 08, 2006 | 15.93 | 16.04 | 15.78 | 15.98 | 362,288 | +0.14(+0.85%) |
Sep 07, 2006 | 15.88 | 15.97 | 15.79 | 15.85 | 324,706 | -0.11(-0.71%) |
Sep 06, 2006 | 15.96 | 16.03 | 15.92 | 15.96 | 332,388 | -0.14(-0.84%) |
Sep 05, 2006 | 15.78 | 16.11 | 15.78 | 16.10 | 605,054 | +0.24(+1.48%) |
Sep 01, 2006 | 15.78 | 15.96 | 15.77 | 15.86 | 356,952 | +0.04(+0.22%) |
Aug 31, 2006 | 15.64 | 15.93 | 15.64 | 15.83 | 568,439 | +0.06(+0.36%) |
Aug 30, 2006 | 15.78 | 15.83 | 15.66 | 15.77 | 428,423 | +0.04(+0.27%) |
Aug 29, 2006 | 15.84 | 15.84 | 15.50 | 15.73 | 734,846 | -0.04(-0.23%) |
Aug 28, 2006 | 15.60 | 15.84 | 15.60 | 15.76 | 264,420 | +0.07(+0.45%) |
Aug 25, 2006 | 15.66 | 15.79 | 15.59 | 15.69 | 279,858 | -0.04(-0.27%) |
Aug 24, 2006 | 15.71 | 15.93 | 15.66 | 15.74 | 176,388 | -0.02(-0.14%) |
Aug 23, 2006 | 15.91 | 16.08 | 15.68 | 15.76 | 200,995 | -0.21(-1.34%) |
Aug 22, 2006 | 15.89 | 16.04 | 15.88 | 15.97 | 280,547 | -0.02(-0.13%) |
Aug 21, 2006 | 16.06 | 16.09 | 15.93 | 15.99 | 254,509 | -0.16(-0.97%) |
Aug 18, 2006 | 16.06 | 16.18 | 15.97 | 16.15 | 271,193 | +0.04(+0.27%) |
Aug 17, 2006 | 15.91 | 16.14 | 15.91 | 16.11 | 272,534 | +0.09(+0.53%) |
Aug 16, 2006 | 15.89 | 16.04 | 15.87 | 16.02 | 396,801 | +0.17(+1.08%) |
Aug 15, 2006 | 15.50 | 15.87 | 15.50 | 15.85 | 525,297 | +0.37(+2.39%) |
Aug 14, 2006 | 15.69 | 15.81 | 15.44 | 15.48 | 928,457 | -0.09(-0.55%) |
Aug 11, 2006 | 15.59 | 15.65 | 15.52 | 15.56 | 333,057 | -0.14(-0.86%) |
Aug 10, 2006 | 15.60 | 15.73 | 15.56 | 15.70 | 428,977 | +0.03(+0.18%) |
Aug 09, 2006 | 15.86 | 15.94 | 15.63 | 15.67 | 281,968 | -0.20(-1.26%) |
Aug 08, 2006 | 16.01 | 16.14 | 15.82 | 15.87 | 210,819 | -0.16(-0.98%) |
Aug 07, 2006 | 16.06 | 16.18 | 15.96 | 16.03 | 324,114 | -0.19(-1.19%) |
Aug 04, 2006 | 16.00 | 16.35 | 16.00 | 16.22 | 443,001 | +0.10(+0.62%) |
Aug 03, 2006 | 15.83 | 16.14 | 15.83 | 16.12 | 358,103 | +0.14(+0.89%) |
Aug 02, 2006 | 15.98 | 16.01 | 15.87 | 15.98 | 282,913 | +0.06(+0.40%) |
Aug 01, 2006 | 15.79 | 15.94 | 15.69 | 15.91 | 257,394 | -0.02(-0.13%) |
Jul 31, 2006 | 15.86 | 15.99 | 15.74 | 15.93 | 491,626 | -0.02(-0.13%) |
Jul 28, 2006 | 15.73 | 16.04 | 15.71 | 15.96 | 419,503 | +0.19(+1.22%) |
Jul 27, 2006 | 15.86 | 16.05 | 15.72 | 15.76 | 245,001 | -0.14(-0.85%) |
Jul 26, 2006 | 15.86 | 16.05 | 15.79 | 15.90 | 576,861 | -0.04(-0.27%) |
Jul 25, 2006 | 15.83 | 16.00 | 15.80 | 15.94 | 511,388 | +0.02(+0.13%) |
Jul 24, 2006 | 15.78 | 16.11 | 15.78 | 15.92 | 494,844 | +0.04(+0.27%) |
Jul 21, 2006 | 16.06 | 16.08 | 15.74 | 15.88 | 726,563 | -0.26(-1.63%) |
Jul 20, 2006 | 16.10 | 16.28 | 16.08 | 16.14 | 478,254 | -0.09(-0.57%) |
Jul 19, 2006 | 15.79 | 16.26 | 15.79 | 16.23 | 933,143 | +0.36(+2.24%) |
Jul 18, 2006 | 15.49 | 15.91 | 15.49 | 15.88 | 1,056,040 | +0.36(+2.34%) |
Jul 17, 2006 | 15.66 | 15.89 | 15.35 | 15.51 | 1,457,422 | -0.12(-0.77%) |
Jul 14, 2006 | 16.03 | 16.11 | 15.59 | 15.64 | 855,001 | -0.45(-2.79%) |
Jul 13, 2006 | 16.20 | 16.46 | 16.08 | 16.08 | 513,369 | -0.19(-1.18%) |
Jul 12, 2006 | 16.26 | 16.43 | 16.26 | 16.28 | 177,676 | -0.17(-1.04%) |
Jul 11, 2006 | 16.50 | 16.50 | 16.25 | 16.45 | 337,676 | +0.01(+0.04%) |
Jul 10, 2006 | 16.29 | 16.50 | 16.29 | 16.44 | 135,704 | +0.04(+0.26%) |
Jul 07, 2006 | 16.23 | 16.48 | 16.22 | 16.40 | 289,742 | +0.10(+0.61%) |
Jul 06, 2006 | 16.30 | 16.52 | 16.24 | 16.30 | 497,288 | -0.07(-0.44%) |
Jul 05, 2006 | 16.43 | 16.57 | 16.33 | 16.37 | 459,710 | -0.22(-1.33%) |